METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.80 | 1 |
| 2025-03-03 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,064.80 | 1 |
| 2025-02-28 | 1,060.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,049.80 | 9 |
| 2025-02-26 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,059.80 | 6 |
| 2025-02-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,069.80 | 1 |
| 2025-02-24 | 1,070.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,069.80 | 9 |
| 2025-02-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,069.80 | 2 |
| 2025-02-19 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,079.80 | 5 |
| 2025-02-18 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,084.80 | 7 |
| 2025-02-17 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,084.80 | 9 |
| 2025-02-13 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.30 | 22 |
| 2025-02-11 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,094.80 | 3 |
| 2025-02-10 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,084.80 | 4 |
| 2025-02-07 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,059.80 | 4 |
| 2025-02-06 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.80 | 9 |
| 2025-02-05 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,059.80 | 17 |
| 2025-02-03 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,054.80 | 1 |
| 2025-01-31 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.30 | 1 |
| 2025-01-29 | 1,055.00 | 1,055.00 | 1,022.50 | 1,022.50 | 1,022.31 | 15 |
| 2025-01-28 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,034.81 | 1 |
| 2025-01-27 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,014.81 | 1 |
| 2025-01-24 | 980.00 | 992.00 | 980.00 | 992.00 | 991.82 | 1 |
| 2025-01-23 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 979.82 | 4 |
| 2025-01-20 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,019.81 | 26 |
| 2025-01-14 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,044.81 | 4 |
| 2025-01-13 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,069.80 | 7 |
| 2025-01-10 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,069.80 | 1 |
| 2025-01-07 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,129.79 | 1 |
| 2024-12-12 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.79 | 7 |
| 2024-11-28 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,124.79 | 4 |
| 2024-11-13 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,169.78 | 32 |
| 2024-11-12 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,159.78 | 13 |
| 2024-11-11 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,174.78 | 3 |
| 2024-11-08 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 1,174.78 | 15 |
| 2024-11-04 | 1,215.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,199.78 | 18 |
| 2024-10-29 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,214.77 | 8 |
| 2024-10-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,209.77 | 4 |
| 2024-10-25 | 1,220.00 | 1,220.00 | 1,215.00 | 1,215.00 | 1,214.77 | 8 |
| 2024-10-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,209.77 | 5 |
| 2024-10-22 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,214.77 | 16 |
| 2024-10-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,199.78 | 11 |
| 2024-10-17 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.77 | 14 |
| 2024-10-10 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,209.77 | 5 |
| 2024-10-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,189.78 | 3 |
| 2024-10-04 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,204.78 | 9 |
| 2024-10-02 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219.77 | 10 |
| 2024-09-26 | 1,195.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,209.77 | 4 |
| 2024-09-06 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,204.78 | 10 |
| 2024-09-03 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,219.77 | 22 |
| 2024-08-30 | 1,240.00 | 1,240.00 | 1,219.89 | 1,219.89 | 1,219.66 | 15 |
| 2024-08-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,249.77 | 2 |
| 2024-07-17 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,239.77 | 1 |
| 2024-07-12 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,234.77 | 16 |
| 2024-07-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,239.77 | 13 |
| 2024-07-01 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,224.77 | 1 |
| 2024-06-28 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,244.77 | 1 |
| 2024-06-26 | 1,235.00 | 1,235.00 | 1,225.00 | 1,225.00 | 1,224.77 | 35 |
| 2024-06-24 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,264.76 | 4 |
| 2024-06-21 | 1,255.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,259.77 | 9 |
| 2024-06-20 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,269.76 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 GBX |
| 2024-04-30 | 0.2000 GBX |
| 2023-05-03 | 0.3000 GBX |
| 2022-05-03 | 0.3000 GBX |
| 2021-05-04 | 0.1700 GBX |
| 2020-04-28 | 0.1149 GBX |
| 2019-05-07 | 0.4730 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.